KOSDAQ Medical Precision Machines (KQ31)

KQ31
🏛️ 韓国 →
2,151.11
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 2,249.83 2,249.83 2,247.87 2,247.87 955.0K
09:01 2,247.94 2,249.98 2,246.69 2,249.98 398.0K
09:02 2,249.76 2,286.54 2,247.78 2,286.54 326.0K
09:03 2,287.16 2,288.87 2,286.57 2,288.28 263.0K
09:04 2,288.41 2,288.41 2,287.34 2,287.94 181.0K
09:05 2,288.04 2,288.04 2,286.67 2,286.99 323.0K
09:06 2,285.73 2,287.59 2,285.73 2,286.18 260.0K
09:07 2,286.16 2,287.88 2,286.16 2,287.88 219.0K
09:08 2,288.35 2,290.13 2,288.35 2,290.04 164.0K
09:09 2,290.56 2,291.15 2,290.30 2,291.15 253.0K
09:10 2,291.09 2,292.31 2,290.98 2,291.18 156.0K
09:11 2,291.34 2,291.57 2,289.81 2,289.81 119.0K
09:12 2,290.71 2,292.44 2,290.71 2,290.87 156.0K
09:13 2,290.82 2,294.53 2,290.82 2,293.08 175.0K
09:14 2,291.23 2,292.13 2,291.23 2,291.35 171.0K
09:15 2,291.96 2,293.43 2,290.72 2,293.43 114.0K
09:16 2,292.40 2,293.41 2,292.01 2,292.97 127.0K
09:17 2,292.84 2,294.10 2,292.50 2,294.10 102.0K
09:18 2,294.37 2,295.39 2,293.60 2,294.03 111.0K
09:19 2,293.98 2,293.98 2,292.39 2,293.55 123.0K
09:20 2,292.94 2,293.64 2,292.94 2,293.40 134.0K
09:21 2,293.57 2,293.80 2,293.23 2,293.80 96.0K
09:22 2,292.72 2,293.71 2,292.66 2,292.66 176.0K
09:23 2,293.17 2,294.24 2,292.41 2,294.04 165.0K
09:24 2,294.33 2,294.62 2,293.97 2,293.97 144.0K
09:25 2,293.36 2,294.80 2,293.36 2,294.30 135.0K
09:26 2,294.23 2,294.38 2,293.03 2,293.54 199.0K
09:27 2,294.52 2,295.10 2,292.81 2,292.81 219.0K
09:28 2,293.88 2,294.34 2,292.37 2,292.37 219.0K
09:29 2,291.67 2,292.78 2,291.30 2,291.64 282.0K
09:30 2,292.37 2,293.17 2,291.84 2,292.38 271.0K
09:31 2,293.68 2,293.68 2,292.73 2,292.73 159.0K
09:32 2,292.98 2,292.98 2,291.02 2,291.02 138.0K
09:33 2,291.23 2,291.44 2,290.86 2,290.86 216.0K
09:34 2,291.00 2,291.00 2,289.06 2,289.06 177.0K
09:35 2,289.74 2,291.80 2,289.74 2,290.12 231.0K
09:36 2,290.86 2,291.79 2,290.86 2,290.99 822.0K
09:37 2,291.04 2,291.66 2,289.37 2,289.37 560.0K
09:38 2,288.38 2,290.05 2,288.38 2,289.28 496.0K
09:39 2,289.06 2,291.46 2,288.85 2,291.46 145.0K
09:40 2,291.86 2,293.75 2,291.16 2,293.75 698.0K
09:41 2,293.21 2,295.39 2,293.21 2,295.39 624.0K
09:42 2,294.61 2,294.98 2,292.23 2,292.75 405.0K
09:43 2,292.12 2,292.57 2,290.92 2,290.92 276.0K
09:44 2,290.79 2,291.43 2,290.66 2,290.66 292.0K
09:45 2,289.88 2,290.85 2,289.18 2,289.45 382.0K
09:46 2,289.14 2,290.62 2,289.14 2,289.73 290.0K
09:47 2,289.10 2,289.25 2,288.46 2,289.25 272.0K
09:48 2,288.88 2,289.21 2,287.93 2,289.21 200.0K
09:49 2,289.16 2,289.96 2,288.28 2,289.87 257.0K
09:50 2,290.06 2,291.86 2,290.06 2,291.56 206.0K
09:51 2,292.46 2,292.46 2,290.37 2,291.08 252.0K
09:52 2,292.01 2,293.48 2,292.01 2,292.32 146.0K
09:53 2,293.08 2,293.08 2,290.13 2,290.59 213.0K
09:54 2,289.53 2,290.72 2,288.20 2,288.20 89.0K
09:55 2,289.09 2,289.43 2,287.84 2,287.84 142.0K
09:56 2,287.90 2,288.08 2,286.95 2,286.99 86.0K
09:57 2,286.63 2,287.61 2,286.21 2,287.61 93.0K
09:58 2,287.19 2,288.03 2,286.90 2,288.03 163.0K
09:59 2,286.96 2,288.07 2,285.88 2,285.88 130.0K
10:00 2,285.56 2,285.88 2,284.57 2,284.57 128.0K
10:01 2,284.88 2,286.71 2,284.88 2,285.25 100.0K
10:02 2,284.70 2,284.70 2,284.18 2,284.26 159.0K
10:03 2,283.92 2,285.68 2,283.69 2,284.70 143.0K
10:04 2,285.44 2,286.70 2,285.44 2,285.81 156.0K
10:05 2,287.05 2,287.12 2,286.14 2,286.14 111.0K
10:06 2,287.31 2,289.00 2,287.26 2,287.79 68.0K
10:07 2,286.83 2,286.83 2,284.95 2,285.53 109.0K
10:08 2,284.93 2,285.76 2,284.78 2,285.57 84.0K
10:09 2,285.51 2,285.51 2,284.20 2,285.21 96.0K
10:10 2,284.36 2,284.42 2,284.13 2,284.26 116.0K
10:11 2,284.18 2,284.47 2,283.48 2,284.04 178.0K
10:12 2,284.00 2,285.09 2,283.90 2,285.01 141.0K
10:13 2,284.21 2,285.04 2,283.27 2,283.44 111.0K
10:14 2,282.65 2,284.12 2,282.65 2,282.89 101.0K
10:15 2,282.95 2,283.34 2,282.27 2,282.88 83.0K
10:16 2,283.92 2,286.47 2,283.54 2,286.47 115.0K
10:17 2,286.31 2,286.31 2,284.83 2,284.83 154.0K
10:18 2,285.61 2,285.80 2,285.15 2,285.80 122.0K
10:19 2,285.04 2,285.21 2,284.59 2,285.14 107.0K
10:20 2,285.06 2,285.14 2,284.18 2,284.46 81.0K
10:21 2,284.71 2,284.99 2,284.18 2,284.44 83.0K
10:22 2,284.47 2,284.65 2,282.86 2,282.86 59.0K
10:23 2,283.31 2,284.22 2,282.77 2,283.24 58.0K
10:24 2,282.43 2,283.48 2,282.42 2,283.11 85.0K
10:25 2,283.24 2,283.82 2,282.85 2,283.07 93.0K
10:26 2,283.10 2,283.10 2,281.85 2,281.85 126.0K
10:27 2,281.79 2,281.79 2,280.73 2,281.55 89.0K
10:28 2,282.20 2,283.28 2,282.10 2,282.10 123.0K
10:29 2,281.95 2,282.60 2,281.72 2,282.21 77.0K
10:30 2,281.51 2,282.31 2,281.08 2,281.58 65.0K
10:31 2,281.70 2,282.00 2,280.91 2,281.68 49.0K
10:32 2,281.62 2,282.32 2,281.23 2,281.23 72.0K
10:33 2,281.10 2,282.92 2,281.10 2,282.92 41.0K
10:34 2,281.33 2,283.26 2,281.33 2,283.26 42.0K
10:35 2,282.87 2,282.87 2,280.89 2,281.11 40.0K
10:36 2,281.22 2,282.41 2,281.22 2,282.41 45.0K
10:37 2,281.91 2,282.11 2,281.28 2,281.28 77.0K
10:38 2,280.97 2,281.39 2,280.47 2,280.84 54.0K
10:39 2,280.07 2,280.48 2,279.41 2,279.76 39.0K
10:40 2,281.42 2,281.42 2,279.89 2,280.92 27.0K
10:41 2,280.88 2,281.28 2,280.07 2,280.14 47.0K
10:42 2,280.29 2,281.12 2,280.00 2,280.00 37.0K
10:43 2,279.71 2,279.71 2,278.63 2,279.21 43.0K
10:44 2,278.83 2,278.83 2,277.91 2,278.66 29.0K
10:45 2,278.52 2,278.58 2,277.00 2,277.90 37.0K
10:46 2,278.11 2,278.42 2,277.39 2,277.39 82.0K
10:47 2,277.94 2,278.59 2,277.71 2,278.37 61.0K
10:48 2,278.23 2,278.23 2,277.54 2,277.57 141.0K
10:49 2,278.02 2,278.02 2,277.15 2,277.37 141.0K
10:50 2,276.39 2,277.66 2,276.39 2,277.61 57.0K
10:51 2,277.20 2,277.31 2,276.31 2,276.31 58.0K
10:52 2,276.26 2,276.78 2,275.82 2,276.71 60.0K
10:53 2,276.40 2,276.40 2,274.56 2,274.56 144.0K
10:54 2,275.02 2,276.21 2,275.02 2,275.58 66.0K
10:55 2,275.65 2,276.48 2,275.65 2,276.36 212.0K
10:56 2,276.73 2,277.15 2,276.23 2,276.48 80.0K
10:57 2,277.17 2,277.60 2,276.63 2,277.60 64.0K
10:58 2,276.52 2,277.18 2,275.53 2,275.53 38.0K
10:59 2,276.95 2,277.37 2,275.42 2,275.42 62.0K
11:00 2,275.32 2,275.53 2,274.86 2,275.53 64.0K
11:01 2,274.39 2,276.02 2,274.39 2,275.95 60.0K
11:02 2,275.84 2,275.84 2,274.87 2,275.27 50.0K
11:03 2,275.96 2,276.04 2,274.56 2,274.56 55.0K
11:04 2,274.72 2,275.39 2,274.72 2,275.39 58.0K
11:05 2,276.51 2,276.56 2,275.49 2,275.99 29.0K
11:06 2,276.09 2,276.97 2,276.09 2,276.97 56.0K
11:07 2,276.22 2,276.26 2,275.72 2,275.93 57.0K
11:08 2,276.15 2,277.04 2,276.15 2,277.04 51.0K
11:09 2,277.40 2,277.40 2,276.54 2,276.89 49.0K
11:10 2,276.61 2,276.61 2,276.06 2,276.42 22.0K
11:11 2,277.22 2,277.56 2,277.13 2,277.28 34.0K
11:12 2,277.10 2,278.27 2,276.75 2,278.14 59.0K
11:13 2,278.17 2,278.17 2,276.23 2,276.58 97.0K
11:14 2,277.15 2,277.21 2,276.45 2,277.21 41.0K
11:15 2,276.53 2,278.35 2,276.53 2,277.21 40.0K
11:16 2,277.28 2,278.80 2,276.99 2,278.80 22.0K
11:17 2,278.60 2,278.60 2,277.93 2,278.18 39.0K
11:18 2,278.03 2,279.10 2,278.03 2,279.10 24.0K
11:19 2,278.75 2,279.12 2,278.20 2,278.20 43.0K
11:20 2,279.00 2,279.00 2,278.39 2,278.66 38.0K
11:21 2,279.79 2,280.42 2,279.41 2,279.49 34.0K
11:22 2,279.44 2,280.18 2,278.76 2,278.76 33.0K
11:23 2,280.43 2,280.43 2,278.88 2,278.88 24.0K
11:24 2,279.31 2,279.39 2,279.14 2,279.26 47.0K
11:25 2,279.22 2,280.28 2,278.57 2,278.75 39.0K
11:26 2,279.03 2,279.47 2,278.82 2,278.95 40.0K
11:27 2,278.23 2,279.43 2,277.77 2,279.13 36.0K
11:28 2,279.17 2,279.20 2,278.67 2,278.77 30.0K
11:29 2,278.82 2,279.94 2,278.82 2,279.27 21.0K
11:30 2,278.51 2,279.04 2,278.51 2,279.03 29.0K
11:31 2,279.45 2,279.69 2,278.71 2,279.69 21.0K
11:32 2,278.85 2,279.15 2,277.88 2,277.88 25.0K
11:33 2,278.86 2,279.26 2,278.39 2,278.95 45.0K
11:34 2,278.98 2,279.88 2,278.64 2,279.49 22.0K
11:35 2,279.09 2,279.85 2,278.75 2,278.75 31.0K
11:36 2,278.95 2,280.86 2,278.95 2,280.06 44.0K
11:37 2,280.91 2,280.91 2,279.89 2,279.89 35.0K
11:38 2,279.15 2,279.93 2,279.15 2,279.33 33.0K
11:39 2,280.08 2,280.45 2,279.40 2,280.17 26.0K
11:40 2,280.15 2,280.54 2,279.60 2,279.62 18.0K
11:41 2,279.16 2,280.39 2,279.16 2,280.23 22.0K
11:42 2,280.16 2,280.64 2,279.31 2,280.04 17.0K
11:43 2,278.88 2,280.49 2,278.88 2,280.15 15.0K
11:44 2,280.09 2,280.09 2,278.71 2,279.09 46.0K
11:45 2,279.36 2,279.92 2,278.64 2,278.65 21.0K
11:46 2,279.12 2,279.56 2,278.86 2,279.23 20.0K
11:47 2,279.45 2,280.53 2,279.45 2,279.72 31.0K
11:48 2,280.12 2,280.35 2,279.60 2,279.65 36.0K
11:49 2,279.32 2,280.43 2,279.04 2,279.04 47.0K
11:50 2,279.11 2,279.56 2,279.11 2,279.33 49.0K
11:51 2,279.92 2,280.25 2,279.44 2,279.44 33.0K
11:52 2,279.27 2,279.85 2,279.21 2,279.41 30.0K
11:53 2,280.11 2,281.38 2,280.04 2,281.38 23.0K
11:54 2,280.93 2,280.93 2,280.16 2,280.40 25.0K
11:55 2,280.56 2,281.37 2,280.29 2,280.41 90.0K
11:56 2,281.31 2,281.90 2,280.92 2,281.55 55.0K
11:57 2,281.56 2,282.78 2,281.49 2,282.16 27.0K
11:58 2,281.75 2,281.75 2,281.01 2,281.53 39.0K
11:59 2,282.38 2,282.38 2,280.95 2,281.61 31.0K
12:00 2,282.28 2,282.28 2,280.95 2,281.54 15.0K
12:01 2,281.86 2,281.86 2,281.01 2,281.60 18.0K
12:02 2,281.34 2,281.34 2,281.02 2,281.24 21.0K
12:03 2,281.52 2,282.30 2,281.08 2,281.68 40.0K
12:04 2,281.16 2,282.16 2,281.13 2,281.79 37.0K
12:05 2,281.89 2,282.00 2,281.33 2,281.33 34.0K
12:06 2,281.47 2,282.42 2,280.83 2,282.19 29.0K
12:07 2,282.70 2,282.90 2,280.93 2,281.70 25.0K
12:08 2,282.27 2,282.61 2,281.67 2,282.61 30.0K
12:09 2,281.88 2,282.54 2,281.17 2,281.17 17.0K
12:10 2,280.98 2,281.42 2,280.98 2,281.42 20.0K
12:11 2,281.58 2,282.23 2,280.60 2,282.23 25.0K
12:12 2,281.76 2,282.21 2,281.06 2,281.06 37.0K
12:13 2,281.14 2,281.37 2,280.34 2,280.80 38.0K
12:14 2,280.86 2,282.52 2,280.86 2,282.52 40.0K
12:15 2,282.14 2,282.47 2,281.51 2,281.51 157.0K
12:16 2,282.47 2,283.32 2,282.12 2,283.15 91.0K
12:17 2,282.32 2,282.78 2,281.98 2,282.58 41.0K
12:18 2,282.22 2,282.44 2,281.44 2,281.84 21.0K
12:19 2,282.36 2,282.89 2,282.06 2,282.63 82.0K
12:20 2,282.87 2,283.48 2,281.92 2,281.92 138.0K
12:21 2,282.51 2,283.20 2,281.56 2,283.20 80.0K
12:22 2,282.82 2,283.35 2,282.82 2,283.35 56.0K
12:23 2,282.60 2,283.20 2,282.60 2,283.20 43.0K
12:24 2,283.09 2,283.65 2,282.90 2,282.90 31.0K
12:25 2,283.03 2,283.16 2,283.00 2,283.11 38.0K
12:26 2,282.71 2,283.37 2,282.54 2,282.99 85.0K
12:27 2,282.59 2,283.44 2,282.59 2,283.10 37.0K
12:28 2,283.24 2,283.92 2,283.20 2,283.78 58.0K
12:29 2,283.60 2,284.35 2,283.24 2,283.97 33.0K
12:30 2,284.52 2,284.52 2,283.65 2,283.65 35.0K
12:31 2,283.63 2,283.88 2,283.26 2,283.40 40.0K
12:32 2,283.64 2,283.70 2,282.84 2,282.94 39.0K
12:33 2,283.27 2,283.90 2,282.61 2,282.61 27.0K
12:34 2,283.32 2,283.45 2,282.35 2,283.45 37.0K
12:35 2,282.67 2,283.74 2,282.12 2,282.12 44.0K
12:36 2,282.61 2,283.89 2,282.37 2,283.55 36.0K
12:37 2,282.69 2,282.74 2,282.53 2,282.74 49.0K
12:38 2,282.27 2,283.32 2,282.27 2,282.60 52.0K
12:39 2,282.30 2,283.00 2,281.78 2,282.42 22.0K
12:40 2,282.32 2,283.47 2,282.02 2,282.02 42.0K
12:41 2,282.82 2,282.82 2,281.83 2,282.37 23.0K
12:42 2,282.72 2,283.75 2,282.72 2,282.73 29.0K
12:43 2,282.63 2,283.25 2,282.52 2,282.64 20.0K
12:44 2,281.97 2,283.06 2,281.96 2,283.06 30.0K
12:45 2,282.24 2,282.74 2,282.21 2,282.39 60.0K
12:46 2,282.70 2,283.51 2,282.70 2,282.78 48.0K
12:47 2,282.71 2,282.71 2,281.64 2,281.81 34.0K
12:48 2,281.14 2,281.68 2,281.14 2,281.68 121.0K
12:49 2,281.74 2,283.49 2,281.74 2,283.49 114.0K
12:50 2,283.22 2,283.56 2,282.73 2,283.25 84.0K
12:51 2,283.43 2,284.52 2,283.27 2,284.27 42.0K
12:52 2,284.29 2,284.72 2,283.16 2,283.16 34.0K
12:53 2,283.53 2,283.73 2,283.15 2,283.73 27.0K
12:54 2,283.80 2,284.04 2,283.80 2,283.97 60.0K
12:55 2,283.88 2,284.21 2,283.83 2,284.21 53.0K
12:56 2,283.64 2,283.85 2,283.39 2,283.69 51.0K
12:57 2,283.60 2,284.02 2,283.27 2,284.02 33.0K
12:58 2,284.12 2,285.18 2,284.12 2,285.18 57.0K
12:59 2,285.48 2,285.78 2,285.10 2,285.10 43.0K
13:00 2,285.18 2,285.80 2,284.63 2,285.80 35.0K
13:01 2,285.63 2,285.90 2,284.86 2,285.03 53.0K
13:02 2,285.70 2,286.10 2,285.06 2,285.06 65.0K
13:03 2,285.64 2,286.14 2,285.39 2,286.14 22.0K
13:04 2,285.53 2,286.34 2,285.20 2,285.20 35.0K
13:05 2,285.23 2,285.41 2,284.44 2,284.44 49.0K
13:06 2,284.37 2,286.06 2,284.27 2,284.27 78.0K
13:07 2,284.10 2,284.62 2,284.06 2,284.06 35.0K
13:08 2,283.76 2,284.55 2,283.76 2,284.18 43.0K
13:09 2,284.43 2,285.23 2,283.68 2,283.88 45.0K
13:10 2,284.43 2,285.85 2,284.43 2,285.55 44.0K
13:11 2,285.46 2,285.67 2,285.46 2,285.55 65.0K
13:12 2,285.99 2,286.03 2,285.34 2,285.34 55.0K
13:13 2,286.16 2,286.16 2,285.02 2,285.45 66.0K
13:14 2,285.31 2,285.31 2,284.43 2,285.08 24.0K
13:15 2,285.00 2,285.65 2,284.32 2,284.32 46.0K
13:16 2,284.91 2,285.15 2,284.13 2,284.13 55.0K
13:17 2,284.58 2,284.76 2,284.50 2,284.57 30.0K
13:18 2,284.79 2,286.07 2,284.79 2,286.07 87.0K
13:19 2,285.28 2,286.01 2,285.02 2,285.04 65.0K
13:20 2,285.40 2,285.50 2,284.99 2,285.42 48.0K
13:21 2,284.64 2,285.63 2,284.64 2,285.63 42.0K
13:22 2,286.23 2,286.23 2,285.34 2,285.62 72.0K
13:23 2,286.00 2,286.24 2,285.28 2,286.24 68.0K
13:24 2,286.11 2,286.12 2,285.75 2,285.75 91.0K
13:25 2,286.35 2,286.36 2,285.45 2,286.36 47.0K
13:26 2,285.23 2,286.67 2,285.23 2,285.42 48.0K
13:27 2,283.79 2,284.33 2,283.53 2,283.53 41.0K
13:28 2,283.61 2,285.26 2,283.61 2,283.71 86.0K
13:29 2,283.74 2,285.19 2,283.74 2,284.39 47.0K
13:30 2,284.50 2,285.80 2,284.50 2,285.00 50.0K
13:31 2,286.10 2,287.31 2,285.83 2,287.31 46.0K
13:32 2,287.19 2,287.20 2,286.41 2,286.49 82.0K
13:33 2,286.48 2,287.58 2,286.48 2,286.63 64.0K
13:34 2,286.62 2,287.63 2,286.50 2,287.06 75.0K
13:35 2,286.27 2,286.66 2,285.35 2,285.35 57.0K
13:36 2,285.56 2,286.27 2,285.56 2,286.26 29.0K
13:37 2,285.71 2,286.47 2,285.71 2,286.29 58.0K
13:38 2,286.41 2,286.66 2,285.61 2,285.90 53.0K
13:39 2,286.03 2,286.22 2,285.57 2,285.57 36.0K
13:40 2,285.42 2,286.50 2,285.42 2,286.50 50.0K
13:41 2,286.79 2,287.07 2,286.37 2,286.37 52.0K
13:42 2,286.20 2,290.06 2,286.20 2,289.90 102.0K
13:43 2,289.87 2,289.87 2,288.54 2,288.54 43.0K
13:44 2,288.84 2,290.10 2,288.84 2,289.76 71.0K
13:45 2,289.06 2,290.75 2,288.74 2,288.82 102.0K
13:46 2,290.24 2,290.27 2,288.74 2,288.97 64.0K
13:47 2,288.99 2,290.29 2,288.99 2,290.28 90.0K
13:48 2,290.35 2,290.49 2,289.34 2,289.38 107.0K
13:49 2,290.72 2,291.40 2,290.43 2,290.89 215.0K
13:50 2,291.60 2,292.33 2,291.60 2,292.26 90.0K
13:51 2,291.84 2,292.61 2,289.98 2,289.98 99.0K
13:52 2,290.37 2,291.51 2,290.20 2,291.02 190.0K
13:53 2,290.62 2,291.45 2,290.31 2,291.45 111.0K
13:54 2,291.18 2,293.18 2,291.18 2,292.72 401.0K
13:55 2,291.95 2,291.95 2,291.09 2,291.84 463.0K
13:56 2,290.00 2,290.42 2,289.81 2,289.81 145.0K
13:57 2,289.34 2,290.14 2,288.87 2,288.87 730.0K
13:58 2,290.62 2,290.69 2,289.83 2,289.83 846.0K
13:59 2,289.68 2,290.74 2,289.25 2,289.25 358.0K
14:00 2,288.67 2,290.48 2,288.67 2,288.87 300.0K
14:01 2,290.04 2,290.90 2,288.72 2,290.90 497.0K
14:02 2,290.68 2,290.72 2,289.63 2,290.16 496.0K
14:03 2,289.75 2,290.80 2,289.75 2,290.66 326.0K
14:04 2,290.88 2,290.98 2,289.91 2,290.49 278.0K
14:05 2,290.44 2,290.57 2,289.95 2,290.20 182.0K
14:06 2,290.21 2,290.74 2,289.55 2,290.40 232.0K
14:07 2,289.42 2,291.08 2,289.42 2,291.08 153.0K
14:08 2,291.00 2,291.00 2,289.40 2,290.16 305.0K
14:09 2,290.39 2,291.38 2,289.85 2,291.35 367.0K
14:10 2,291.14 2,291.98 2,290.30 2,290.76 234.0K
14:11 2,291.02 2,291.38 2,289.99 2,291.38 108.0K
14:12 2,290.19 2,291.54 2,290.19 2,291.35 142.0K
14:13 2,290.87 2,291.39 2,290.54 2,290.54 108.0K
14:14 2,290.83 2,291.14 2,290.10 2,290.96 66.0K
14:15 2,290.95 2,291.26 2,290.27 2,290.63 159.0K
14:16 2,290.41 2,292.44 2,290.41 2,292.44 159.0K
14:17 2,291.00 2,291.39 2,290.61 2,291.39 450.0K
14:18 2,290.85 2,290.95 2,290.43 2,290.83 262.0K
14:19 2,291.19 2,291.34 2,290.04 2,291.34 187.0K
14:20 2,290.69 2,290.78 2,290.49 2,290.66 174.0K
14:21 2,290.51 2,291.02 2,290.31 2,290.31 163.0K
14:22 2,289.90 2,290.26 2,289.79 2,289.79 101.0K
14:23 2,289.57 2,289.99 2,289.57 2,289.99 218.0K
14:24 2,289.87 2,290.27 2,289.41 2,289.63 206.0K
14:25 2,289.74 2,289.94 2,289.51 2,289.58 119.0K
14:26 2,290.14 2,290.20 2,289.24 2,289.42 48.0K
14:27 2,289.56 2,290.82 2,289.53 2,290.21 112.0K
14:28 2,290.25 2,290.25 2,288.99 2,288.99 102.0K
14:29 2,289.50 2,290.63 2,289.06 2,289.48 83.0K
14:30 2,289.61 2,290.01 2,289.24 2,289.77 41.0K
14:31 2,289.49 2,290.21 2,288.56 2,288.56 95.0K
14:32 2,289.17 2,289.63 2,288.74 2,288.74 59.0K
14:33 2,289.10 2,289.82 2,288.97 2,289.30 65.0K
14:34 2,289.94 2,289.94 2,289.29 2,289.29 62.0K
14:35 2,290.20 2,290.20 2,288.66 2,289.56 76.0K
14:36 2,288.90 2,289.04 2,288.49 2,288.49 73.0K
14:37 2,288.96 2,288.96 2,288.33 2,288.33 80.0K
14:38 2,288.66 2,289.37 2,288.15 2,289.37 58.0K
14:39 2,289.63 2,290.18 2,289.42 2,289.62 62.0K
14:40 2,290.45 2,291.05 2,290.33 2,290.33 71.0K
14:41 2,290.34 2,290.95 2,290.27 2,290.92 62.0K
14:42 2,290.16 2,290.71 2,290.16 2,290.35 60.0K
14:43 2,291.30 2,291.30 2,290.50 2,290.50 67.0K
14:44 2,290.45 2,291.56 2,290.45 2,291.56 47.0K
14:45 2,290.39 2,291.37 2,290.39 2,290.94 103.0K
14:46 2,291.54 2,292.13 2,291.32 2,292.03 70.0K
14:47 2,291.63 2,291.98 2,290.77 2,290.84 94.0K
14:48 2,290.85 2,291.95 2,290.83 2,290.83 78.0K
14:49 2,291.49 2,291.83 2,290.82 2,290.82 82.0K
14:50 2,291.34 2,291.76 2,290.68 2,290.68 72.0K
14:51 2,290.57 2,291.66 2,290.57 2,291.15 51.0K
14:52 2,291.02 2,291.67 2,290.57 2,290.57 48.0K
14:53 2,290.53 2,291.36 2,289.59 2,291.14 64.0K
14:54 2,290.76 2,291.76 2,290.76 2,291.30 42.0K
14:55 2,291.73 2,292.48 2,291.56 2,292.12 94.0K
14:56 2,291.65 2,292.50 2,291.47 2,291.55 27.0K
14:57 2,291.62 2,292.34 2,291.54 2,291.54 38.0K
14:58 2,292.31 2,292.31 2,290.96 2,292.13 34.0K
14:59 2,292.17 2,292.17 2,291.00 2,291.91 44.0K
15:00 2,291.31 2,292.51 2,291.31 2,291.86 78.0K
15:01 2,292.58 2,292.58 2,291.31 2,291.72 40.0K
15:02 2,292.43 2,292.43 2,291.57 2,291.86 49.0K
15:03 2,291.25 2,292.15 2,291.25 2,292.15 58.0K
15:04 2,291.15 2,292.35 2,291.15 2,291.23 54.0K
15:05 2,291.87 2,292.59 2,291.61 2,292.23 37.0K
15:06 2,291.58 2,292.44 2,291.58 2,291.76 40.0K
15:07 2,292.20 2,292.20 2,291.53 2,292.07 64.0K
15:08 2,291.77 2,292.00 2,291.38 2,291.77 46.0K
15:09 2,291.49 2,292.01 2,291.39 2,291.73 41.0K
15:10 2,292.28 2,292.57 2,291.40 2,291.98 85.0K
15:11 2,291.45 2,292.55 2,291.45 2,292.27 56.0K
15:12 2,291.49 2,292.67 2,291.49 2,292.67 66.0K
15:13 2,292.81 2,293.20 2,292.50 2,292.50 77.0K
15:14 2,292.72 2,294.13 2,292.34 2,294.13 67.0K
15:15 2,292.35 2,292.79 2,291.11 2,292.79 61.0K
15:16 2,292.85 2,292.85 2,291.96 2,292.60 49.0K
15:17 2,292.23 2,293.64 2,292.23 2,292.30 73.0K
15:18 2,292.05 2,292.95 2,285.77 2,286.34 190.0K
15:19 2,285.41 2,288.18 2,285.41 2,288.18 97.0K
15:20 2,287.76 2,287.76 2,287.76 2,287.76 11.0K
15:21 2,287.76 2,287.76 2,287.76 2,287.76 0.0K
15:22 2,287.76 2,287.76 2,287.76 2,287.76 0.0K
15:23 2,287.76 2,287.76 2,287.76 2,287.76 0.0K
15:24 2,287.76 2,287.76 2,287.76 2,287.76 0.0K
15:25 2,287.76 2,287.76 2,287.76 2,287.76 0.0K
15:26 2,287.76 2,287.76 2,287.76 2,287.76 0.0K
15:27 2,287.76 2,287.76 2,287.76 2,287.76 0.0K
15:28 2,287.76 2,287.76 2,287.76 2,287.76 0.0K
15:29 2,287.76 2,291.20 2,285.40 2,291.20 462.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,197.65 2,200.82 2,133.72 2,151.11 60.7M
2025-09-25 2,214.97 2,242.69 2,205.54 2,212.58 29.0M
2025-09-24 2,280.90 2,281.93 2,211.11 2,229.23 25.3M
2025-09-23 2,249.83 2,295.39 2,246.69 2,291.20 41.8M
2025-09-22 2,224.11 2,250.57 2,217.20 2,241.79 40.3M
2025-09-19 2,201.37 2,221.45 2,182.32 2,221.02 25.6M
2025-09-18 2,177.60 2,197.95 2,172.75 2,197.07 93.5M
2025-09-17 2,163.01 2,170.32 2,152.14 2,162.78 53.3M
2025-09-16 2,181.25 2,182.61 2,161.51 2,166.62 15.8M
2025-09-15 2,167.25 2,176.97 2,147.47 2,176.91 19.0M
2025-09-12 2,154.61 2,163.62 2,147.65 2,157.31 16.8M
2025-09-11 2,142.67 2,159.71 2,140.33 2,141.45 19.4M
2025-09-10 2,143.73 2,147.80 2,129.22 2,138.53 18.1M
2025-09-09 2,129.33 2,140.33 2,124.92 2,139.89 16.7M
2025-09-08 2,124.41 2,136.71 2,115.27 2,127.48 20.3M
2025-09-05 2,100.85 2,114.74 2,095.54 2,110.98 16.2M
2025-09-04 2,074.10 2,099.19 2,072.53 2,093.58 17.4M
2025-09-03 2,043.49 2,067.34 2,039.78 2,065.10 25.6M
2025-09-02 2,039.27 2,044.94 2,026.39 2,044.94 31.9M
2025-09-01 2,031.32 2,050.57 2,017.09 2,030.18 38.0M
2025-08-29 2,028.55 2,042.63 2,022.92 2,029.76 26.7M
2025-08-28 2,018.42 2,028.90 2,013.74 2,024.81 30.8M
2025-08-27 2,034.40 2,034.40 2,012.14 2,021.78 21.3M
2025-08-26 2,027.85 2,035.21 2,019.98 2,028.17 31.7M
2025-08-25 2,023.43 2,039.51 2,020.13 2,028.83 32.0M
2025-08-22 1,993.56 2,015.87 1,993.56 2,009.34 65.3M
2025-08-21 1,986.76 1,999.79 1,985.34 1,988.56 77.5M
2025-08-20 1,984.86 1,984.86 1,946.47 1,976.86 13.4M
2025-08-19 2,021.22 2,021.22 1,996.04 1,999.74 23.8M
2025-08-18 2,074.21 2,074.21 2,015.59 2,017.32 18.3M
2025-08-14 2,090.54 2,091.06 2,068.59 2,074.35 35.2M
2025-08-13 2,101.85 2,106.23 2,069.48 2,076.98 23.0M
2025-08-12 2,129.08 2,129.57 2,079.86 2,082.69 17.7M
2025-08-11 2,128.49 2,133.71 2,111.19 2,120.31 21.1M
2025-08-08 2,110.48 2,137.41 2,098.78 2,128.90 31.7M
2025-08-07 2,098.85 2,105.86 2,091.51 2,099.65 16.9M
2025-08-06 2,071.70 2,089.35 2,060.28 2,087.83 11.2M
2025-08-05 2,064.93 2,082.09 2,057.39 2,074.03 13.3M
2025-08-04 2,028.96 2,055.97 2,015.97 2,053.02 24.9M
2025-08-01 2,085.73 2,085.73 2,026.90 2,033.59 49.1M
2025-07-31 2,097.38 2,114.22 2,091.04 2,105.47 23.2M
2025-07-30 2,100.16 2,111.51 2,088.15 2,088.80 37.5M
2025-07-29 2,094.53 2,109.50 2,083.08 2,108.34 15.3M
2025-07-28 2,129.89 2,129.89 2,091.58 2,096.03 14.2M
2025-07-25 2,113.37 2,126.00 2,105.10 2,125.84 19.3M
2025-07-24 2,125.45 2,134.11 2,109.65 2,114.91 14.5M
2025-07-23 2,120.66 2,121.16 2,090.36 2,118.29 12.9M
2025-07-22 2,135.30 2,146.95 2,111.49 2,116.75 20.3M
2025-07-21 2,130.21 2,139.87 2,126.12 2,135.79 22.2M
2025-07-18 2,157.52 2,157.52 2,131.12 2,141.18 18.4M
2025-07-17 2,158.30 2,160.17 2,134.45 2,157.27 80.2M
2025-07-16 2,151.82 2,168.59 2,143.15 2,157.85 30.6M
2025-07-15 2,123.70 2,152.73 2,119.31 2,151.40 27.9M
2025-07-14 2,128.60 2,129.21 2,108.03 2,117.68 16.8M
2025-07-11 2,137.88 2,150.09 2,118.28 2,123.23 19.4M
2025-07-10 2,132.34 2,136.32 2,121.33 2,132.97 19.8M
2025-07-09 2,121.09 2,134.16 2,109.58 2,134.12 37.7M
2025-07-08 2,102.08 2,116.75 2,088.22 2,113.85 39.3M
2025-07-07 2,093.17 2,112.44 2,083.12 2,103.35 48.2M
2025-07-04 2,143.42 2,154.14 2,091.84 2,092.37 18.5M
2025-07-03 2,130.70 2,143.77 2,124.46 2,141.00 34.5M
2025-07-02 2,116.72 2,133.54 2,097.40 2,120.27 23.9M
2025-07-01 2,130.20 2,138.46 2,120.30 2,121.39 57.1M
2025-06-30 2,118.74 2,137.09 2,105.09 2,125.90 62.7M
2025-06-27 2,121.46 2,134.84 2,105.49 2,112.36 24.6M
2025-06-26 2,141.47 2,146.98 2,103.99 2,120.64 19.7M
2025-06-25 2,148.11 2,149.71 2,123.98 2,139.03 21.8M
2025-06-24 2,132.02 2,151.95 2,123.77 2,146.79 25.8M
2025-06-23 2,114.44 2,114.44 2,094.95 2,106.29 40.3M
2025-06-20 2,126.35 2,145.63 2,120.11 2,126.22 32.7M
2025-06-19 2,129.30 2,134.58 2,114.32 2,130.37 31.7M
2025-06-18 2,096.62 2,139.25 2,096.62 2,118.92 31.7M
2025-06-17 2,090.55 2,113.58 2,071.49 2,100.85 21.6M
2025-06-16 2,070.02 2,098.43 2,046.69 2,096.06 27.7M
2025-06-13 2,105.75 2,107.96 2,042.85 2,074.57 30.9M
2025-06-12 2,106.94 2,107.02 2,077.47 2,104.47 24.0M
2025-06-11 2,053.49 2,106.55 2,047.83 2,101.64 22.6M
2025-06-10 2,048.14 2,048.14 2,023.91 2,044.67 21.3M
2025-06-09 2,036.05 2,046.98 2,021.54 2,045.71 23.8M
2025-06-05 2,036.01 2,046.67 2,027.39 2,037.10 24.8M
2025-06-04 2,043.33 2,043.58 2,025.46 2,035.00 29.5M
2025-06-02 2,008.94 2,037.09 2,004.73 2,034.51 37.2M
2025-05-30 2,003.00 2,009.65 1,995.60 1,998.82 78.9M
2025-05-29 2,012.15 2,012.15 1,989.50 2,008.07 29.0M
2025-05-28 2,033.03 2,033.17 2,000.72 2,002.81 33.1M
2025-05-27 2,024.24 2,029.90 2,005.13 2,016.47 56.2M
2025-05-26 2,012.91 2,028.75 2,003.29 2,021.55 40.9M
2025-05-23 1,999.53 2,005.81 1,983.68 2,001.84 57.4M
2025-05-22 2,005.40 2,014.28 1,994.42 2,000.50 36.8M
2025-05-21 2,008.25 2,023.12 2,003.11 2,016.92 50.8M
2025-05-20 2,000.40 2,004.17 1,985.51 1,991.34 60.9M
2025-05-19 1,994.56 1,999.66 1,975.46 1,989.09 87.9M
2025-05-16 2,045.22 2,045.22 1,989.18 2,002.77 74.3M
2025-05-15 2,053.64 2,067.60 2,043.59 2,055.97 79.7M
2025-05-14 2,052.66 2,052.87 2,037.13 2,051.51 46.7M
2025-05-13 2,024.29 2,039.95 2,013.54 2,037.25 82.0M
2025-05-12 2,067.98 2,089.01 2,004.00 2,013.39 72.5M
2025-05-09 2,038.33 2,050.92 2,021.63 2,050.92 94.6M
2025-05-08 1,979.92 2,055.40 1,977.26 2,039.44 39.1M
2025-05-07 1,954.45 1,970.53 1,941.84 1,970.53 33.2M
2025-05-02 1,935.41 1,956.62 1,932.78 1,950.06 32.2M
2025-04-30 1,950.23 1,958.53 1,931.74 1,936.48 24.1M
2025-04-29 1,936.58 1,957.01 1,932.87 1,953.10 55.4M
2025-04-28 1,958.73 1,958.73 1,928.96 1,933.01 119.2M
2025-04-25 1,963.88 1,964.29 1,954.37 1,957.68 41.9M
2025-04-24 1,942.05 1,962.34 1,941.93 1,955.02 29.9M
2025-04-23 1,952.52 1,953.96 1,936.62 1,940.95 64.1M
2025-04-22 1,933.67 1,945.91 1,929.43 1,937.21 38.7M
2025-04-21 1,934.21 1,952.40 1,931.30 1,941.79 51.9M
2025-04-18 1,918.46 1,931.40 1,900.61 1,930.36 63.1M
2025-04-17 1,905.87 1,920.74 1,902.73 1,920.01 59.0M
2025-04-16 1,895.19 1,928.72 1,891.99 1,898.35 95.4M
2025-04-15 1,887.26 1,894.13 1,872.68 1,892.79 33.4M
2025-04-14 1,854.69 1,886.48 1,851.57 1,883.01 35.6M
2025-04-11 1,782.36 1,851.60 1,780.67 1,851.60 29.6M
2025-04-10 1,752.18 1,804.99 1,752.18 1,803.48 22.7M
2025-04-09 1,718.65 1,728.87 1,668.50 1,687.58 18.8M
2025-04-08 1,752.64 1,761.41 1,724.09 1,729.82 39.4M
2025-04-07 1,782.07 1,782.07 1,722.26 1,722.59 30.0M
2025-04-04 1,822.18 1,855.24 1,804.66 1,831.78 31.1M
2025-04-03 1,807.30 1,839.17 1,802.08 1,836.82 23.8M
2025-04-02 1,838.40 1,858.53 1,823.22 1,840.51 38.4M
2025-04-01 1,802.61 1,838.42 1,794.89 1,829.15 34.1M
2025-03-31 1,806.76 1,806.76 1,770.36 1,783.12 28.6M
2025-03-28 1,837.00 1,839.86 1,812.28 1,823.72 79.9M
2025-03-27 1,854.36 1,862.70 1,838.70 1,838.98 51.0M
2025-03-26 1,855.32 1,867.39 1,837.66 1,864.52 21.8M
2025-03-25 1,865.79 1,870.58 1,845.59 1,850.12 57.8M
2025-03-24 1,870.02 1,872.38 1,850.94 1,851.40 45.2M
2025-03-21 1,855.37 1,880.09 1,845.81 1,866.60 32.8M
2025-03-20 1,877.18 1,884.27 1,857.41 1,858.36 29.7M
2025-03-19 1,897.05 1,899.20 1,868.25 1,868.48 59.6M
2025-03-18 1,897.29 1,910.60 1,894.12 1,899.33 29.6M
2025-03-17 1,905.18 1,906.53 1,890.16 1,890.73 30.7M
2025-03-14 1,866.12 1,912.02 1,866.10 1,892.96 30.1M
2025-03-13 1,881.98 1,891.48 1,866.04 1,870.86 62.8M
2025-03-12 1,858.15 1,891.12 1,856.40 1,870.89 37.2M
2025-03-11 1,824.94 1,854.06 1,815.04 1,851.23 34.5M
2025-03-10 1,867.10 1,876.43 1,842.67 1,864.11 25.4M
2025-03-07 1,886.07 1,886.07 1,857.27 1,861.57 29.9M
2025-03-06 1,897.95 1,919.30 1,885.44 1,887.21 26.1M
2025-03-05 1,887.74 1,904.00 1,875.16 1,888.05 23.6M
2025-03-04 1,914.76 1,914.76 1,866.72 1,883.68 30.7M
2025-02-28 1,995.09 2,011.10 1,934.59 1,937.79 37.8M
2025-02-27 1,937.53 2,035.00 1,935.55 2,022.61 44.6M
2025-02-26 1,940.30 2,029.24 1,919.92 1,939.22 48.3M
2025-02-25 1,941.91 1,951.20 1,929.84 1,939.33 25.6M
2025-02-24 1,932.14 1,946.12 1,913.69 1,943.47 35.7M
2025-02-21 1,930.72 1,961.98 1,927.40 1,952.82 48.5M
2025-02-20 1,950.31 1,952.97 1,919.35 1,925.77 48.1M
2025-02-19 1,967.92 1,974.31 1,941.35 1,945.70 46.0M
2025-02-18 1,963.66 1,968.53 1,938.56 1,967.74 57.4M
2025-02-17 1,897.30 1,959.59 1,897.30 1,959.36 84.6M
2025-02-14 1,901.72 1,907.09 1,883.98 1,884.66 52.5M
2025-02-13 1,899.57 1,915.36 1,873.66 1,890.83 74.5M
2025-02-12 1,907.06 1,913.48 1,887.91 1,891.44 84.9M
2025-02-11 1,916.76 1,922.13 1,904.14 1,904.14 59.9M
2025-02-10 1,884.51 1,919.43 1,876.58 1,913.27 59.4M
2025-02-07 1,874.78 1,894.95 1,870.46 1,889.06 58.6M
2025-02-06 1,880.07 1,890.41 1,871.34 1,877.48 80.1M
2025-02-05 1,879.98 1,879.98 1,865.85 1,869.88 32.1M
2025-02-04 1,862.31 1,883.25 1,858.58 1,863.68 55.3M
2025-02-03 1,865.73 1,865.73 1,835.51 1,847.10 57.1M
2025-01-31 1,889.81 1,899.17 1,884.75 1,890.18 39.1M
2025-01-24 1,895.51 1,904.53 1,885.29 1,895.71 76.5M
2025-01-23 1,892.05 1,900.16 1,881.80 1,892.37 31.7M
2025-01-22 1,910.01 1,910.01 1,892.45 1,896.68 34.6M
2025-01-21 1,894.68 1,909.59 1,891.49 1,904.66 35.2M
2025-01-20 1,892.25 1,892.76 1,875.43 1,887.87 29.9M
2025-01-17 1,881.65 1,894.46 1,876.37 1,889.06 19.6M
2025-01-16 1,867.65 1,889.51 1,864.03 1,885.48 41.3M
2025-01-15 1,885.83 1,888.27 1,850.21 1,855.33 35.3M
2025-01-14 1,873.96 1,885.70 1,864.20 1,871.29 31.3M
2025-01-13 1,871.76 1,897.05 1,869.06 1,871.58 29.0M
2025-01-10 1,905.86 1,910.47 1,874.94 1,886.65 45.0M
2025-01-09 1,868.87 1,896.38 1,851.69 1,896.38 50.6M
2025-01-08 1,872.79 1,885.75 1,863.69 1,870.11 37.8M
2025-01-07 1,882.67 1,902.39 1,882.22 1,885.26 67.3M
2025-01-06 1,867.13 1,886.10 1,867.13 1,880.43 66.1M
2025-01-03 1,837.21 1,863.22 1,834.62 1,863.12 38.9M
2025-01-02 1,759.51 1,841.37 1,755.31 1,839.96 35.9M